Global Payments Inc (NY: GPN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	39.28	38.98	38.98	38.98	1,299,097	-0.12(-0.30%)
Dec 30, 2014	39.34	39.34	38.96	39.09	703,198	-0.36(-0.91%)
Dec 29, 2014	39.36	39.68	39.24	39.45	599,912	+0.10(+0.26%)
Dec 26, 2014	39.77	39.82	39.32	39.35	471,966	-0.21(-0.52%)
Dec 24, 2014	39.42	39.56	39.56	39.56	526,515	+0.13(+0.32%)
Dec 23, 2014	39.53	39.80	39.20	39.43	668,453	-0.01(-0.04%)
Dec 22, 2014	39.25	39.65	39.25	39.44	959,973	+0.19(+0.49%)
Dec 19, 2014	39.12	39.36	38.72	39.25	2,123,525	+0.07(+0.18%)
Dec 18, 2014	38.71	39.22	38.51	39.18	1,153,040	+0.94(+2.45%)
Dec 17, 2014	37.41	38.38	37.27	38.24	1,643,905	+0.94(+2.51%)
Dec 16, 2014	37.79	37.96	37.25	37.31	1,211,603	-0.71(-1.87%)
Dec 15, 2014	38.42	38.60	37.69	38.02	1,645,862	-0.24(-0.62%)
Dec 12, 2014	39.16	39.31	38.21	38.25	1,590,750	-1.19(-3.01%)
Dec 11, 2014	39.55	39.92	39.39	39.44	826,577	-0.01(-0.02%)
Dec 10, 2014	40.29	40.35	39.39	39.45	1,282,197	-0.87(-2.16%)
Dec 09, 2014	39.57	40.40	39.38	40.32	724,290	+0.31(+0.78%)
Dec 08, 2014	40.65	41.05	39.78	40.00	1,365,266	-0.82(-2.01%)
Dec 05, 2014	41.10	41.25	40.70	40.83	614,154	-0.14(-0.34%)
Dec 04, 2014	41.29	41.44	40.76	40.97	848,342	-0.42(-1.03%)
Dec 03, 2014	41.07	41.44	40.84	41.39	678,925	+0.33(+0.80%)
Dec 02, 2014	40.46	41.08	40.13	41.06	843,042	+0.84(+2.08%)
Dec 01, 2014	41.46	41.47	40.16	40.23	1,738,352	-1.47(-3.52%)
Nov 28, 2014	41.42	41.86	41.42	41.69	550,898	+0.33(+0.79%)
Nov 26, 2014	41.13	41.37	41.37	41.37	914,670	+0.29(+0.72%)
Nov 25, 2014	41.34	41.41	40.92	41.07	903,494	-0.15(-0.36%)
Nov 24, 2014	40.65	41.26	40.39	41.22	1,134,576	+0.80(+1.98%)
Nov 21, 2014	40.66	40.82	40.32	40.42	623,009	+0.08(+0.20%)
Nov 20, 2014	39.99	40.47	39.91	40.34	686,226	+0.21(+0.52%)
Nov 19, 2014	40.19	40.23	39.74	40.13	725,332	-0.16(-0.41%)
Nov 18, 2014	40.27	40.51	40.22	40.29	765,612	-0.04(-0.10%)
Nov 17, 2014	40.04	40.36	39.89	40.33	693,550	+0.14(+0.35%)
Nov 14, 2014	40.50	40.58	39.99	40.19	999,155	-0.40(-0.99%)
Nov 13, 2014	40.67	40.72	40.40	40.59	1,342,430	-0.09(-0.23%)
Nov 12, 2014	40.52	40.70	40.32	40.69	706,067	+0.06(+0.15%)
Nov 11, 2014	40.51	40.69	40.32	40.62	688,548	+0.02(+0.05%)
Nov 10, 2014	40.05	40.63	39.85	40.60	1,426,010	+0.66(+1.64%)
Nov 07, 2014	40.11	40.18	39.72	39.95	1,139,232	-0.26(-0.64%)
Nov 06, 2014	39.84	40.41	39.70	40.20	1,338,852	+0.47(+1.18%)
Nov 05, 2014	40.18	40.36	39.73	39.73	1,762,897	-0.23(-0.57%)
Nov 04, 2014	38.77	39.99	38.61	39.96	1,900,430	+1.16(+2.99%)
Nov 03, 2014	38.84	39.10	38.77	38.80	1,086,611	-0.05(-0.14%)
Oct 31, 2014	39.04	39.06	38.72	38.86	1,537,736	+0.34(+0.89%)
Oct 30, 2014	38.37	38.71	38.08	38.51	1,191,241	+0.09(+0.23%)
Oct 29, 2014	38.72	38.85	38.24	38.43	1,292,796	-0.24(-0.62%)
Oct 28, 2014	38.08	38.67	37.99	38.67	717,312	+0.73(+1.93%)
Oct 27, 2014	37.80	38.05	37.93	37.93	1,325,480	+0.00(+0.01%)
Oct 24, 2014	37.41	37.95	37.39	37.93	878,911	+0.59(+1.58%)
Oct 23, 2014	37.50	37.64	37.22	37.34	1,059,757	+0.21(+0.57%)
Oct 22, 2014	37.12	37.74	36.83	37.13	2,608,952	+0.66(+1.81%)
Oct 21, 2014	35.52	36.48	35.35	36.47	1,725,348	+1.27(+3.62%)
Oct 20, 2014	34.83	35.21	34.83	35.19	1,144,848	+0.27(+0.77%)
Oct 17, 2014	34.98	35.37	34.63	34.92	1,904,568	+0.25(+0.72%)
Oct 16, 2014	34.12	34.79	34.04	34.67	1,918,927	+0.00(+0.00%)
Oct 15, 2014	34.28	35.08	33.98	34.67	2,630,627	-0.08(-0.24%)
Oct 14, 2014	34.74	35.21	34.64	34.75	2,267,871	+0.15(+0.45%)
Oct 13, 2014	35.23	35.45	34.58	34.60	2,248,299	-0.58(-1.65%)
Oct 10, 2014	35.75	36.11	35.16	35.18	2,136,534	-0.53(-1.47%)
Oct 09, 2014	36.55	36.65	35.69	35.70	1,768,391	-0.85(-2.32%)
Oct 08, 2014	36.51	36.67	36.03	36.55	2,046,806	+0.05(+0.15%)
Oct 07, 2014	37.06	37.09	36.50	36.50	1,746,219	-0.76(-2.05%)
Oct 06, 2014	37.05	37.69	36.98	37.26	3,736,912	+0.42(+1.15%)
Oct 03, 2014	35.19	37.02	34.98	36.84	4,295,638	+1.96(+5.63%)
Oct 02, 2014	34.80	35.53	34.02	34.87	4,004,028	+1.67(+5.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.